Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2011 | HKD | 1.04 | 1.08 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 2,759,000 |
17 Oct 2011 | HKD | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,919,000 |
14 Oct 2011 | HKD | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,868,000 |
13 Oct 2011 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 2,686,000 |
12 Oct 2011 | HKD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,120,000 |
11 Oct 2011 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | +0.02 (+2.06%) | 2,955,000 |
10 Oct 2011 | HKD | 0.99 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,559,078 |
7 Oct 2011 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 3,123,388 |
6 Oct 2011 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | +0.02 (+2.15%) | 3,419,202 |
5 Oct 2011 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
4 Oct 2011 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 3,750,000 |
3 Oct 2011 | HKD | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 5,007,000 |
30 Sep 2011 | HKD | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 2,660,000 |
29 Sep 2011 | HKD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 0 |
28 Sep 2011 | HKD | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 4,158,000 |
27 Sep 2011 | HKD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 3,118,000 |
26 Sep 2011 | HKD | 0.98 | 0.98 | 0.91 | 0.94 | 0.94 | -0.04 (-4.08%) | 7,318,218 |
23 Sep 2011 | HKD | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | -0.01 (-1.01%) | 10,293,058 |
22 Sep 2011 | HKD | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -0.08 (-7.48%) | 11,745,500 |
21 Sep 2011 | HKD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 4,442,000 |
20 Sep 2011 | HKD | 1.1 | 1.14 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 12,272,000 |
19 Sep 2011 | HKD | 1.07 | 1.14 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 22,729,500 |
16 Sep 2011 | HKD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 10,154,500 |
15 Sep 2011 | HKD | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 9,520,043 |
14 Sep 2011 | HKD | 0.97 | 1 | 0.93 | 0.98 | 0.98 | +0.05 (+5.38%) | 21,963,000 |
13 Sep 2011 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
12 Sep 2011 | HKD | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 4,638,000 |
9 Sep 2011 | HKD | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 780,000 |
8 Sep 2011 | HKD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 1,832,000 |
7 Sep 2011 | HKD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.03 (+3.30%) | 2,568,000 |